Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.780 | 10.53 | 9.730 | 9.900 | 131,727 | +0.33(+3.45%) |
Feb 28, 2024 | 9.910 | 9.990 | 9.330 | 9.570 | 279,870 | -0.96(-9.12%) |
Feb 27, 2024 | 10.42 | 10.65 | 10.40 | 10.53 | 174,285 | +0.17(+1.64%) |
Feb 26, 2024 | 10.04 | 10.39 | 9.995 | 10.36 | 202,799 | +0.36(+3.60%) |
Feb 23, 2024 | 8.960 | 10.05 | 8.940 | 10.00 | 163,686 | +1.00(+11.11%) |
Feb 22, 2024 | 9.330 | 9.330 | 8.980 | 9.000 | 43,677 | -0.33(-3.54%) |
Feb 21, 2024 | 9.270 | 9.410 | 9.240 | 9.330 | 54,127 | +0.10(+1.08%) |
Feb 20, 2024 | 9.220 | 9.250 | 8.986 | 9.230 | 55,363 | -0.12(-1.28%) |
Feb 16, 2024 | 9.530 | 9.650 | 9.340 | 9.350 | 98,069 | -0.22(-2.30%) |
Feb 15, 2024 | 9.670 | 9.720 | 9.470 | 9.570 | 81,262 | -0.01(-0.10%) |
Feb 14, 2024 | 9.440 | 9.628 | 9.370 | 9.580 | 50,537 | +0.30(+3.23%) |
Feb 13, 2024 | 9.340 | 9.380 | 9.150 | 9.280 | 124,308 | -0.43(-4.43%) |
Feb 12, 2024 | 9.420 | 9.820 | 9.420 | 9.710 | 79,226 | +0.30(+3.19%) |
Feb 09, 2024 | 9.090 | 9.460 | 9.000 | 9.410 | 107,800 | +0.41(+4.56%) |
Feb 08, 2024 | 9.190 | 9.263 | 8.960 | 9.000 | 103,394 | -0.15(-1.64%) |
Feb 07, 2024 | 9.330 | 9.330 | 8.970 | 9.150 | 97,088 | -0.14(-1.51%) |
Feb 06, 2024 | 8.910 | 9.520 | 8.910 | 9.290 | 72,304 | +0.34(+3.80%) |
Feb 05, 2024 | 9.050 | 9.130 | 8.810 | 8.950 | 96,710 | -0.20(-2.19%) |
Feb 02, 2024 | 9.370 | 9.370 | 9.000 | 9.150 | 121,972 | -0.36(-3.79%) |
Feb 01, 2024 | 9.280 | 9.580 | 9.000 | 9.510 | 79,868 | +0.33(+3.59%) |
Jan 31, 2024 | 9.500 | 9.670 | 9.170 | 9.180 | 159,357 | -0.35(-3.67%) |
Jan 30, 2024 | 9.850 | 10.03 | 9.530 | 9.530 | 91,104 | -0.45(-4.51%) |
Jan 29, 2024 | 9.320 | 10.01 | 9.240 | 9.980 | 166,069 | +0.71(+7.66%) |
Jan 26, 2024 | 9.300 | 9.410 | 9.150 | 9.270 | 80,780 | +0.04(+0.43%) |
Jan 25, 2024 | 9.530 | 9.610 | 9.140 | 9.230 | 91,682 | -0.12(-1.28%) |
Jan 24, 2024 | 9.460 | 9.520 | 9.350 | 9.350 | 106,841 | +0.01(+0.11%) |
Jan 23, 2024 | 8.970 | 9.380 | 8.965 | 9.340 | 76,634 | +0.53(+6.02%) |
Jan 22, 2024 | 8.830 | 8.960 | 8.540 | 8.810 | 132,172 | -0.01(-0.11%) |
Jan 19, 2024 | 8.170 | 8.915 | 7.960 | 8.820 | 229,736 | +0.69(+8.49%) |
Jan 18, 2024 | 8.410 | 8.418 | 7.850 | 8.130 | 295,251 | -0.31(-3.67%) |
Jan 17, 2024 | 8.680 | 8.795 | 8.280 | 8.440 | 245,361 | -0.27(-3.10%) |
Jan 16, 2024 | 8.890 | 8.940 | 8.650 | 8.710 | 158,163 | -0.25(-2.79%) |
Jan 12, 2024 | 9.260 | 9.260 | 8.810 | 8.960 | 142,567 | -0.14(-1.54%) |
Jan 11, 2024 | 9.200 | 9.250 | 8.930 | 9.100 | 484,826 | -0.15(-1.62%) |
Jan 10, 2024 | 9.350 | 9.730 | 9.230 | 9.250 | 102,429 | -0.13(-1.39%) |
Jan 09, 2024 | 9.450 | 9.650 | 9.340 | 9.380 | 120,985 | -0.23(-2.39%) |
Jan 08, 2024 | 9.720 | 9.850 | 9.480 | 9.610 | 108,395 | -0.07(-0.72%) |
Jan 05, 2024 | 9.550 | 9.700 | 9.465 | 9.680 | 155,316 | +0.11(+1.15%) |
Jan 04, 2024 | 9.710 | 10.02 | 9.490 | 9.570 | 93,782 | -0.07(-0.73%) |
Jan 03, 2024 | 9.690 | 9.740 | 9.370 | 9.640 | 196,718 | -0.09(-0.92%) |
Jan 02, 2024 | 9.840 | 9.970 | 9.500 | 9.730 | 128,190 | -0.15(-1.52%) |
Dec 29, 2023 | 9.890 | 9.920 | 9.589 | 9.880 | 112,394 | +0.01(+0.10%) |
Dec 28, 2023 | 9.950 | 9.950 | 9.660 | 9.870 | 100,850 | -0.07(-0.70%) |
Dec 27, 2023 | 9.660 | 9.980 | 9.520 | 9.940 | 114,247 | +0.31(+3.22%) |
Dec 26, 2023 | 9.050 | 9.650 | 8.930 | 9.630 | 194,657 | +0.19(+2.01%) |
Dec 22, 2023 | 9.130 | 9.620 | 9.120 | 9.440 | 207,952 | +0.33(+3.62%) |
Dec 21, 2023 | 9.000 | 9.180 | 8.970 | 9.110 | 95,889 | +0.25(+2.82%) |
Dec 20, 2023 | 8.710 | 9.020 | 8.640 | 8.860 | 144,614 | +0.09(+1.03%) |
Dec 19, 2023 | 8.540 | 8.820 | 8.460 | 8.770 | 99,741 | +0.31(+3.66%) |
Dec 18, 2023 | 8.480 | 8.580 | 8.260 | 8.460 | 142,264 | +0.07(+0.83%) |
Dec 15, 2023 | 8.780 | 8.780 | 8.180 | 8.390 | 230,817 | -0.26(-3.01%) |
Dec 14, 2023 | 8.800 | 9.045 | 8.250 | 8.650 | 172,277 | -0.08(-0.92%) |
Dec 13, 2023 | 8.350 | 8.860 | 8.250 | 8.730 | 138,652 | +0.44(+5.31%) |
Dec 12, 2023 | 8.080 | 8.300 | 7.940 | 8.290 | 117,805 | +0.21(+2.60%) |
Dec 11, 2023 | 8.230 | 8.325 | 7.990 | 8.080 | 114,767 | -0.15(-1.82%) |
Dec 08, 2023 | 8.150 | 8.300 | 8.130 | 8.230 | 91,312 | +0.11(+1.35%) |
Dec 07, 2023 | 7.900 | 8.500 | 7.900 | 8.120 | 124,850 | +0.15(+1.88%) |
Dec 06, 2023 | 8.040 | 8.070 | 7.913 | 7.970 | 103,287 | +0.02(+0.25%) |
Dec 05, 2023 | 8.040 | 8.040 | 7.790 | 7.950 | 97,813 | -0.06(-0.75%) |
Dec 04, 2023 | 8.280 | 8.280 | 7.830 | 8.010 | 110,604 | -0.19(-2.32%) |